Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GHSTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.000541 | -0.00000600 | -1.10% | 0.000546 | 0.000579 | 0.00053 | 6,137.00 |
| May 18 2024 | 0.000546 | -0.000026 | -4.54% | 0.000573 | 0.000588 | 0.000546 | 4,605.00 |
| May 17 2024 | 0.000573 | -0.000017 | -2.88% | 0.00059 | 0.000599 | 0.000571 | 5,814.00 |
| May 16 2024 | 0.00059 | 0.00000900 | 1.55% | 0.000591 | 0.000601 | 0.000579 | 5,506.00 |
| May 15 2024 | 0.000581 | 0.00000800 | 1.40% | 0.000573 | 0.000593 | 0.000561 | 5,578.00 |
| May 14 2024 | 0.000573 | -0.00000800 | -1.38% | 0.00058 | 0.000586 | 0.000561 | 5,467.00 |
| May 13 2024 | 0.00058 | -0.00000800 | -1.36% | 0.000581 | 0.000609 | 0.000577 | 10,011.00 |
| May 12 2024 | 0.000588 | -0.000012 | -2.00% | 0.000611 | 0.000611 | 0.000588 | 5,762.00 |
| May 11 2024 | 0.0006 | -0.00000030 | -0.05% | 0.0006 | 0.000615 | 0.0006 | 5,355.00 |
| May 10 2024 | 0.0006 | -0.00000400 | -0.66% | 0.000604 | 0.000619 | 0.000592 | 5,893.00 |
| May 09 2024 | 0.000604 | 0.000016 | 2.72% | 0.000588 | 0.000668 | 0.000578 | 7,430.00 |
| May 08 2024 | 0.000588 | -0.000041 | -6.52% | 0.000629 | 0.000636 | 0.000588 | 5,787.00 |
| May 07 2024 | 0.000629 | 0.000041 | 6.98% | 0.000587 | 0.000659 | 0.000583 | 6,048.00 |
| May 06 2024 | 0.000587 | -0.00000300 | -0.51% | 0.000591 | 0.000623 | 0.000583 | 9,194.00 |
| May 05 2024 | 0.000591 | -0.00000300 | -0.51% | 0.000594 | 0.000599 | 0.000578 | 5,225.00 |
| May 04 2024 | 0.000594 | -0.00000400 | -0.67% | 0.000598 | 0.000621 | 0.000586 | 5,319.00 |
| May 03 2024 | 0.000598 | 0.00000800 | 1.36% | 0.00059 | 0.000611 | 0.000589 | 5,377.00 |
| May 02 2024 | 0.00059 | 0.000011 | 1.90% | 0.00057 | 0.000613 | 0.00057 | 6,448.00 |
| May 01 2024 | 0.000579 | 0.000017 | 3.02% | 0.000562 | 0.000581 | 0.000556 | 6,311.00 |
| Apr 30 2024 | 0.000562 | -0.00002 | -3.43% | 0.000587 | 0.000587 | 0.000549 | 6,681.00 |
| Apr 29 2024 | 0.000583 | 0.00006 | 11.48% | 0.000502 | 0.000657 | 0.000502 | 12,924.00 |
| Apr 28 2024 | 0.000523 | -0.000027 | -4.91% | 0.000549 | 0.000608 | 0.000513 | 5,569.00 |
| Apr 27 2024 | 0.00055 | -0.000013 | -2.31% | 0.000562 | 0.000568 | 0.000542 | 5,340.00 |
| Apr 26 2024 | 0.000562 | -0.000019 | -3.27% | 0.000581 | 0.000605 | 0.000561 | 5,190.00 |
| Apr 25 2024 | 0.000581 | -0.00000050 | -0.09% | 0.000582 | 0.0006 | 0.00057 | 5,344.00 |
| Apr 24 2024 | 0.000582 | -0.000023 | -3.80% | 0.000605 | 0.000626 | 0.000575 | 5,439.00 |
| Apr 23 2024 | 0.000605 | -0.000038 | -5.91% | 0.000643 | 0.000644 | 0.000602 | 4,004.00 |
| Apr 22 2024 | 0.000643 | -0.000043 | -6.27% | 0.000694 | 0.000699 | 0.000617 | 9,080.00 |
| Apr 21 2024 | 0.000686 | 0.000029 | 4.42% | 0.000657 | 0.000693 | 0.000609 | 5,021.00 |
| Apr 20 2024 | 0.000657 | 0.00000600 | 0.92% | 0.000647 | 0.000661 | 0.000641 | 4,567.00 |
| Apr 19 2024 | 0.000651 | -0.00000900 | -1.36% | 0.00066 | 0.000722 | 0.000636 | 4,892.00 |
| Apr 18 2024 | 0.00066 | -0.00000200 | -0.30% | 0.000663 | 0.000778 | 0.000643 | 9,106.00 |
| Apr 17 2024 | 0.000663 | 0.000104 | 18.60% | 0.000559 | 0.000823 | 0.000548 | 11,178.00 |
| Apr 16 2024 | 0.000559 | 0.00000060 | 0.11% | 0.000558 | 0.000575 | 0.000534 | 5,429.00 |
| Apr 15 2024 | 0.000558 | -0.000036 | -6.06% | 0.000594 | 0.00061 | 0.000555 | 9,553.00 |
| Apr 14 2024 | 0.000594 | 0.000029 | 5.13% | 0.000566 | 0.000602 | 0.000523 | 5,500.00 |
| Apr 13 2024 | 0.000566 | -0.000079 | -12.27% | 0.000665 | 0.000707 | 0.000557 | 4,877.00 |
| Apr 12 2024 | 0.000644 | -0.000046 | -6.66% | 0.00069 | 0.000696 | 0.000624 | 4,674.00 |
| Apr 11 2024 | 0.00069 | -0.000022 | -3.09% | 0.000712 | 0.00076 | 0.000683 | 3,816.00 |
| Apr 10 2024 | 0.000712 | -0.000017 | -2.33% | 0.000729 | 0.000779 | 0.000701 | 4,227.00 |
| Apr 09 2024 | 0.000729 | -0.000066 | -8.29% | 0.000796 | 0.000812 | 0.000722 | 3,564.00 |
| Apr 08 2024 | 0.000796 | -0.000074 | -8.51% | 0.000865 | 0.000914 | 0.000795 | 8,232.00 |
| Apr 07 2024 | 0.00087 | -0.000018 | -2.03% | 0.000887 | 0.00097 | 0.000843 | 3,156.00 |
| Apr 06 2024 | 0.000887 | -0.000045 | -4.83% | 0.00094 | 0.000982 | 0.000871 | 3,494.00 |
| Apr 05 2024 | 0.000932 | -0.000021 | -2.20% | 0.000966 | 0.001026 | 0.000891 | 3,466.00 |
| Apr 04 2024 | 0.000953 | -0.000018 | -1.85% | 0.000995 | 0.001052 | 0.000843 | 2,815.00 |
| Apr 03 2024 | 0.000971 | 0.000116 | 13.49% | 0.00086 | 0.001126 | 0.000579 | 2,710.00 |
| Apr 02 2024 | 0.000856 | -0.000071 | -7.66% | 0.000927 | 0.001106 | 0.000802 | 2,698.00 |
| Apr 01 2024 | 0.000927 | 0.000393 | 73.50% | 0.000532 | 0.001108 | 0.000509 | 8,725.00 |
| Mar 31 2024 | 0.000534 | -0.000057 | -9.64% | 0.000591 | 0.000709 | 0.000513 | 5,229.00 |
| Mar 30 2024 | 0.000591 | 0.000122 | 26.03% | 0.000538 | 0.000681 | 0.000471 | 5,747.00 |
| Mar 29 2024 | 0.000469 | 0.000037 | 8.56% | 0.000432 | 0.000479 | 0.000416 | 7,848.00 |
| Mar 28 2024 | 0.000432 | -0.000019 | -4.21% | 0.000452 | 0.000523 | 0.000432 | 7,323.00 |
| Mar 27 2024 | 0.000452 | 0.000075 | 19.92% | 0.000377 | 0.000492 | 0.000375 | 10,659.00 |
| Mar 26 2024 | 0.000377 | -0.000027 | -6.68% | 0.000404 | 0.000439 | 0.000355 | 11,709.00 |
| Mar 25 2024 | 0.000404 | 0.000077 | 23.55% | 0.000328 | 0.000547 | 0.000318 | 20,566.00 |
| Mar 24 2024 | 0.000327 | -0.00000400 | -1.21% | 0.000331 | 0.000336 | 0.000325 | 14,496.00 |
| Mar 23 2024 | 0.000331 | 0.00000500 | 1.53% | 0.000326 | 0.00034 | 0.0003 | 14,743.00 |
| Mar 22 2024 | 0.000326 | 0.000011 | 3.50% | 0.000315 | 0.000337 | 0.0003 | 14,474.00 |
| Mar 21 2024 | 0.000315 | -0.00000100 | -0.32% | 0.000316 | 0.000328 | 0.000314 | 15,069.00 |
| Mar 20 2024 | 0.000316 | -0.00000200 | -0.63% | 0.000318 | 0.000324 | 0.000302 | 15,323.00 |
| Mar 19 2024 | 0.000318 | 0.00000900 | 2.92% | 0.000309 | 0.000325 | 0.000306 | 15,311.00 |
| Mar 18 2024 | 0.000309 | -0.00000300 | -0.96% | 0.000311 | 0.000315 | 0.000305 | 16,128.00 |
| Mar 17 2024 | 0.000311 | -0.00000010 | -0.03% | 0.000311 | 0.000316 | 0.000292 | 14,999.00 |
| Mar 16 2024 | 0.000311 | -0.00000400 | -1.27% | 0.000316 | 0.00033 | 0.000309 | 14,278.00 |
| Mar 15 2024 | 0.000316 | 0.00000700 | 2.27% | 0.000308 | 0.00033 | 0.000308 | 19,909.00 |
| Mar 14 2024 | 0.000309 | -0.00000300 | -0.96% | 0.000313 | 0.000314 | 0.000306 | 13,877.00 |
| Mar 13 2024 | 0.000312 | 0.00000900 | 2.97% | 0.000303 | 0.000579 | 0.000299 | 13,924.00 |
| Mar 12 2024 | 0.000303 | 0.00000800 | 2.71% | 0.000296 | 0.000307 | 0.000268 | 14,302.00 |
| Mar 11 2024 | 0.000295 | -0.000023 | -7.23% | 0.000319 | 0.00032 | 0.000294 | 20,273.00 |
| Mar 10 2024 | 0.000318 | 0.000012 | 3.92% | 0.000306 | 0.000324 | 0.000297 | 13,963.00 |
| Mar 09 2024 | 0.000306 | 0.000011 | 3.73% | 0.000295 | 0.000315 | 0.000289 | 15,845.00 |
| Mar 08 2024 | 0.000295 | 0.000017 | 6.11% | 0.000278 | 0.000295 | 0.000272 | 15,284.00 |
| Mar 07 2024 | 0.000278 | 0.00000080 | 0.29% | 0.000277 | 0.000282 | 0.00026 | 16,006.00 |
| Mar 06 2024 | 0.000277 | -0.00001 | -3.48% | 0.000288 | 0.000289 | 0.000265 | 16,504.00 |
| Mar 05 2024 | 0.000288 | -0.000011 | -3.68% | 0.000299 | 0.000579 | 0.000281 | 15,596.00 |
| Mar 04 2024 | 0.000299 | -0.000022 | -6.86% | 0.00032 | 0.000324 | 0.000297 | 16,661.00 |
| Mar 03 2024 | 0.000321 | -0.00000200 | -0.62% | 0.000323 | 0.000342 | 0.000308 | 14,350.00 |
| Mar 02 2024 | 0.000323 | 0.000014 | 4.53% | 0.000309 | 0.000579 | 0.0003 | 15,095.00 |
| Mar 01 2024 | 0.000309 | 0.00000200 | 0.65% | 0.000307 | 0.000314 | 0.000302 | 14,923.00 |
| Feb 29 2024 | 0.000307 | -0.00000900 | -2.85% | 0.000316 | 0.000331 | 0.000295 | 15,296.00 |
| Feb 28 2024 | 0.000316 | -0.00000500 | -1.56% | 0.000321 | 0.000361 | 0.00031 | 15,387.00 |
| Feb 27 2024 | 0.000321 | -0.00000800 | -2.44% | 0.000328 | 0.000333 | 0.000315 | 14,749.00 |
| Feb 26 2024 | 0.000328 | -0.00000100 | -0.30% | 0.000329 | 0.000346 | 0.000327 | 16,534.00 |
| Feb 25 2024 | 0.00033 | -0.000017 | -4.90% | 0.000347 | 0.000579 | 0.000327 | 14,626.00 |
| Feb 24 2024 | 0.000347 | -0.00001 | -2.80% | 0.000357 | 0.000579 | 0.000345 | 14,360.00 |
| Feb 23 2024 | 0.000357 | 0.00000800 | 2.29% | 0.000349 | 0.000579 | 0.000349 | 12,387.00 |
| Feb 22 2024 | 0.000349 | 0.00000400 | 1.16% | 0.000345 | 0.000352 | 0.000338 | 12,781.00 |
| Feb 21 2024 | 0.000345 | -0.00000060 | -0.17% | 0.000346 | 0.000355 | 0.00034 | 13,011.00 |
| Feb 20 2024 | 0.000346 | -0.00000100 | -0.29% | 0.000347 | 0.000356 | 0.000338 | 14,771.00 |
